Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikang Healthcare ADR (NQ: KANG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.96 16.96 16.95 17.03 153,083 +0.03(+0.18%)
Jan 29, 2015 16.96 17.19 16.64 17.00 318,337 +0.03(+0.18%)
Jan 28, 2015 17.35 17.41 16.87 16.97 507,248 -0.35(-2.02%)
Jan 27, 2015 17.05 17.48 17.00 17.32 236,284 +0.14(+0.81%)
Jan 26, 2015 17.25 17.29 16.90 17.18 355,828 -0.06(-0.35%)
Jan 23, 2015 16.41 17.30 16.39 17.24 729,749 +0.90(+5.51%)
Jan 22, 2015 15.66 16.52 15.55 16.34 452,880 +0.82(+5.28%)
Jan 21, 2015 15.25 15.71 15.06 15.52 218,897 +0.27(+1.77%)
Jan 20, 2015 15.49 15.60 15.17 15.25 271,702 -0.28(-1.80%)
Jan 16, 2015 15.47 15.88 15.33 15.53 299,115 -0.04(-0.29%)
Jan 15, 2015 15.50 16.10 15.42 15.57 321,822 +0.04(+0.23%)
Jan 14, 2015 15.34 15.60 15.05 15.54 263,408 +0.18(+1.17%)
Jan 13, 2015 16.05 16.20 15.24 15.36 393,396 -0.15(-0.97%)
Jan 12, 2015 15.87 15.98 15.52 15.51 178,031 -0.41(-2.58%)
Jan 09, 2015 15.72 15.95 15.72 15.92 314,048 +0.25(+1.60%)
Jan 08, 2015 15.53 15.83 15.31 15.67 305,322 +0.16(+1.03%)
Jan 07, 2015 15.32 15.68 15.21 15.51 193,593 +0.21(+1.37%)
Jan 06, 2015 15.32 15.38 15.21 15.30 346,974 -0.02(-0.13%)
Jan 05, 2015 15.30 15.49 15.21 15.32 577,964 +0.00(+0.00%)
Jan 02, 2015 15.04 15.60 15.04 15.32 211,639 +0.28(+1.86%)
Dec 31, 2014 15.00 15.04 15.04 15.04 345,700 +0.02(+0.13%)
Dec 30, 2014 15.01 15.34 14.82 15.02 470,963 +0.03(+0.20%)
Dec 29, 2014 14.95 15.32 14.76 14.99 273,365 +0.00(+0.00%)
Dec 26, 2014 15.37 15.39 14.72 14.99 113,847 -0.36(-2.35%)
Dec 24, 2014 14.75 15.35 15.35 15.35 198,000 +0.66(+4.49%)
Dec 23, 2014 15.28 15.59 14.62 14.69 287,258 -0.58(-3.80%)
Dec 22, 2014 15.57 15.84 15.10 15.27 331,749 -0.33(-2.12%)
Dec 19, 2014 15.52 15.80 15.40 15.60 250,949 -0.06(-0.38%)
Dec 18, 2014 16.02 16.33 15.52 15.66 287,217 -0.36(-2.25%)
Dec 17, 2014 16.12 16.27 16.02 16.02 119,957 -0.12(-0.74%)
Dec 16, 2014 16.42 16.46 16.12 16.14 234,575 -0.31(-1.88%)
Dec 15, 2014 16.49 16.95 16.31 16.45 444,205 -0.08(-0.48%)
Dec 12, 2014 16.22 16.63 16.12 16.53 417,122 +0.27(+1.66%)
Dec 11, 2014 16.23 16.42 16.14 16.26 130,926 +0.11(+0.68%)
Dec 10, 2014 16.00 16.40 15.90 16.15 708,731 +0.47(+3.00%)
Dec 09, 2014 16.55 16.55 15.10 15.68 591,503 -1.10(-6.56%)
Dec 08, 2014 17.43 17.49 16.34 16.78 430,049 -0.65(-3.73%)
Dec 05, 2014 16.95 17.66 16.94 17.43 243,931 +0.39(+2.29%)
Dec 04, 2014 17.88 18.08 16.88 17.04 365,216 -0.91(-5.07%)
Dec 03, 2014 17.90 18.16 17.75 17.95 277,196 +0.08(+0.45%)
Dec 02, 2014 18.06 18.46 17.71 17.87 200,886 -0.52(-2.83%)
Dec 01, 2014 18.90 19.00 18.10 18.39 366,803 -0.48(-2.54%)
Nov 28, 2014 19.00 19.18 18.60 18.87 219,600 -0.13(-0.68%)
Nov 26, 2014 18.94 19.00 19.00 19.00 1,036,700 -0.04(-0.21%)
Nov 25, 2014 19.00 19.48 18.30 19.04 789,802 +0.43(+2.31%)
Nov 24, 2014 18.68 18.75 18.38 18.61 339,552 -0.16(-0.85%)
Nov 21, 2014 18.76 19.16 18.45 18.77 262,896 +0.05(+0.27%)
Nov 20, 2014 18.61 18.81 18.25 18.72 176,517 -0.08(-0.43%)
Nov 19, 2014 18.96 19.84 18.69 18.80 505,983 -0.10(-0.53%)
Nov 18, 2014 18.57 19.00 18.56 18.90 297,319 +0.53(+2.89%)
Nov 17, 2014 18.45 18.77 18.01 18.37 222,574 -0.09(-0.49%)
Nov 14, 2014 18.63 18.70 18.13 18.46 96,551 -0.11(-0.59%)
Nov 13, 2014 18.67 18.99 18.43 18.57 112,320 -0.14(-0.75%)
Nov 12, 2014 18.10 19.01 17.94 18.71 242,083 +0.51(+2.80%)
Nov 11, 2014 18.83 19.15 18.12 18.20 208,780 -0.68(-3.60%)
Nov 10, 2014 17.46 19.30 17.40 18.88 491,701 +1.52(+8.76%)
Nov 07, 2014 17.63 17.94 17.20 17.36 254,651 -0.15(-0.86%)
Nov 06, 2014 18.19 18.19 17.37 17.51 412,497 -0.66(-3.63%)
Nov 05, 2014 18.45 18.97 18.06 18.17 183,079 -0.50(-2.68%)
Nov 04, 2014 18.69 18.96 18.41 18.67 311,428 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.